Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.83 | 22.87 | 22.65 | 22.81 | 71,651 | +0.00(+0.00%) |
Jun 13, 2024 | 22.80 | 22.82 | 22.58 | 22.81 | 93,660 | -0.02(-0.09%) |
Jun 12, 2024 | 22.81 | 22.96 | 22.71 | 22.83 | 90,089 | +0.24(+1.06%) |
Jun 11, 2024 | 22.55 | 22.67 | 22.43 | 22.59 | 83,822 | +0.01(+0.04%) |
Jun 10, 2024 | 22.72 | 22.72 | 22.49 | 22.58 | 76,725 | -0.15(-0.66%) |
Jun 07, 2024 | 22.59 | 22.82 | 22.59 | 22.73 | 83,532 | -0.05(-0.22%) |
Jun 06, 2024 | 22.65 | 22.84 | 22.63 | 22.78 | 86,817 | +0.18(+0.80%) |
Jun 05, 2024 | 22.38 | 22.63 | 22.29 | 22.60 | 105,026 | +0.22(+0.98%) |
Jun 04, 2024 | 22.47 | 22.49 | 22.21 | 22.38 | 117,879 | -0.29(-1.28%) |
Jun 03, 2024 | 22.44 | 22.68 | 22.35 | 22.67 | 114,493 | +0.27(+1.21%) |
May 31, 2024 | 22.48 | 22.53 | 22.28 | 22.40 | 99,388 | +0.07(+0.31%) |
May 30, 2024 | 22.29 | 22.38 | 22.17 | 22.33 | 111,799 | +0.17(+0.77%) |
May 29, 2024 | 22.16 | 22.22 | 22.11 | 22.16 | 63,738 | -0.07(-0.31%) |
May 28, 2024 | 22.28 | 22.37 | 22.15 | 22.23 | 87,939 | -0.05(-0.22%) |
May 24, 2024 | 22.13 | 22.32 | 22.12 | 22.28 | 74,391 | +0.26(+1.18%) |
May 23, 2024 | 22.14 | 22.18 | 22.00 | 22.02 | 75,855 | -0.06(-0.27%) |
May 22, 2024 | 22.29 | 22.33 | 22.03 | 22.08 | 107,941 | -0.24(-1.08%) |
May 21, 2024 | 22.30 | 22.35 | 22.19 | 22.32 | 90,459 | +0.10(+0.45%) |
May 20, 2024 | 22.10 | 22.26 | 22.10 | 22.22 | 107,054 | +0.08(+0.36%) |
May 17, 2024 | 22.13 | 22.22 | 21.95 | 22.14 | 105,963 | +0.06(+0.27%) |
May 16, 2024 | 22.24 | 22.31 | 22.05 | 22.08 | 153,826 | -0.07(-0.29%) |
May 15, 2024 | 22.33 | 22.37 | 22.13 | 22.14 | 147,983 | -0.07(-0.31%) |
May 14, 2024 | 22.23 | 22.29 | 22.14 | 22.21 | 155,567 | +0.07(+0.31%) |
May 13, 2024 | 22.09 | 22.17 | 22.05 | 22.14 | 85,778 | +0.14(+0.63%) |
May 10, 2024 | 22.12 | 22.15 | 21.93 | 22.01 | 101,610 | -0.03(-0.14%) |
May 09, 2024 | 21.94 | 22.07 | 21.90 | 22.04 | 117,514 | +0.18(+0.82%) |
May 08, 2024 | 21.88 | 21.93 | 21.82 | 21.86 | 93,966 | -0.03(-0.14%) |
May 07, 2024 | 21.56 | 21.93 | 21.55 | 21.89 | 186,729 | +0.34(+1.57%) |
May 06, 2024 | 21.43 | 21.62 | 21.38 | 21.55 | 122,195 | +0.28(+1.31%) |
May 03, 2024 | 21.28 | 21.36 | 21.11 | 21.27 | 118,926 | +0.19(+0.89%) |
May 02, 2024 | 21.38 | 21.45 | 20.70 | 21.08 | 272,264 | -0.53(-2.43%) |
May 01, 2024 | 21.34 | 21.74 | 21.34 | 21.61 | 103,055 | +0.35(+1.63%) |
Apr 30, 2024 | 21.47 | 21.47 | 21.26 | 21.26 | 115,524 | -0.21(-0.97%) |
Apr 29, 2024 | 21.26 | 21.54 | 21.26 | 21.47 | 105,211 | +0.18(+0.84%) |
Apr 26, 2024 | 21.08 | 21.40 | 21.01 | 21.29 | 115,211 | +0.23(+1.08%) |
Apr 25, 2024 | 21.08 | 21.13 | 20.89 | 21.06 | 82,047 | -0.02(-0.09%) |
Apr 24, 2024 | 21.07 | 21.17 | 21.02 | 21.08 | 99,392 | -0.05(-0.23%) |
Apr 23, 2024 | 21.11 | 21.24 | 21.05 | 21.13 | 111,089 | +0.08(+0.38%) |
Apr 22, 2024 | 20.97 | 21.09 | 20.77 | 21.05 | 133,070 | +0.16(+0.76%) |
Apr 19, 2024 | 20.46 | 20.89 | 20.46 | 20.89 | 135,426 | +0.38(+1.84%) |
Apr 18, 2024 | 20.35 | 20.55 | 20.18 | 20.52 | 132,547 | +0.21(+1.05%) |
Apr 17, 2024 | 20.23 | 20.41 | 20.15 | 20.30 | 217,953 | +0.16(+0.78%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.99 | 20.15 | 106,295 | +0.06(+0.29%) |
Apr 15, 2024 | 20.01 | 20.28 | 20.00 | 20.09 | 159,529 | +0.09(+0.44%) |
Apr 12, 2024 | 20.41 | 20.57 | 19.94 | 20.00 | 127,235 | -0.34(-1.69%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.06 | 20.34 | 127,884 | +0.06(+0.29%) |
Apr 10, 2024 | 19.98 | 20.28 | 19.90 | 20.28 | 185,189 | +0.16(+0.78%) |
Apr 09, 2024 | 19.72 | 20.13 | 19.70 | 20.13 | 128,166 | +0.32(+1.59%) |
Apr 08, 2024 | 19.52 | 19.89 | 19.52 | 19.81 | 306,518 | +0.26(+1.31%) |
Apr 05, 2024 | 19.20 | 19.61 | 18.91 | 19.56 | 322,644 | +9.91(+102.65%) |
Apr 04, 2024 | 9.807 | 9.856 | 9.610 | 9.650 | 664,517 | -0.12(-1.21%) |
Apr 03, 2024 | 9.886 | 9.906 | 9.758 | 9.768 | 920,282 | -0.16(-1.59%) |
Apr 02, 2024 | 10.25 | 10.33 | 9.886 | 9.925 | 1,144,036 | -0.48(-4.64%) |
Apr 01, 2024 | 10.56 | 10.56 | 10.39 | 10.41 | 244,852 | -0.16(-1.49%) |
Mar 28, 2024 | 10.43 | 10.57 | 10.43 | 10.57 | 249,726 | +0.14(+1.32%) |
Mar 27, 2024 | 10.32 | 10.43 | 10.29 | 10.43 | 228,797 | +0.16(+1.53%) |
Mar 26, 2024 | 10.28 | 10.32 | 10.26 | 10.27 | 133,943 | +0.00(+0.00%) |
Mar 25, 2024 | 10.20 | 10.34 | 10.20 | 10.27 | 156,519 | +0.08(+0.77%) |
Mar 22, 2024 | 10.25 | 10.28 | 10.19 | 10.19 | 196,197 | -0.09(-0.86%) |
Mar 21, 2024 | 10.24 | 10.33 | 10.24 | 10.28 | 159,771 | +0.03(+0.29%) |
Mar 20, 2024 | 10.24 | 10.27 | 10.14 | 10.25 | 238,455 | +0.03(+0.31%) |
Mar 19, 2024 | 10.19 | 10.28 | 10.11 | 10.22 | 318,899 | +0.04(+0.38%) |
Mar 18, 2024 | 10.16 | 10.22 | 10.11 | 10.18 | 245,817 | +0.02(+0.19%) |
Mar 15, 2024 | 10.10 | 10.16 | 10.05 | 10.16 | 350,813 | +0.16(+1.56%) |
Mar 14, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 261,063 | -0.23(-2.29%) |
Mar 13, 2024 | 10.28 | 10.35 | 10.22 | 10.24 | 268,221 | -0.01(-0.09%) |
Mar 12, 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 227,248 | +0.08(+0.77%) |
Mar 11, 2024 | 10.06 | 10.19 | 10.04 | 10.17 | 222,758 | +0.11(+1.12%) |
Mar 08, 2024 | 9.994 | 10.08 | 9.994 | 10.06 | 207,209 | +0.06(+0.64%) |
Mar 07, 2024 | 9.984 | 10.00 | 9.925 | 9.994 | 175,815 | +0.07(+0.69%) |
Mar 06, 2024 | 9.915 | 9.994 | 9.896 | 9.925 | 176,082 | +0.05(+0.49%) |
Mar 05, 2024 | 9.915 | 9.964 | 9.867 | 9.876 | 198,932 | -0.03(-0.30%) |
Mar 04, 2024 | 9.915 | 10.03 | 9.857 | 9.906 | 212,933 | -0.01(-0.10%) |
Mar 01, 2024 | 9.945 | 9.964 | 9.837 | 9.915 | 285,569 | -0.02(-0.20%) |
Feb 29, 2024 | 9.984 | 9.994 | 9.876 | 9.935 | 265,500 | +0.02(+0.20%) |
Feb 28, 2024 | 9.964 | 10.00 | 9.896 | 9.915 | 190,193 | -0.10(-0.98%) |
Feb 27, 2024 | 9.964 | 10.01 | 9.867 | 10.01 | 198,896 | +0.10(+0.99%) |
Feb 26, 2024 | 9.896 | 9.971 | 9.857 | 9.915 | 204,919 | +0.03(+0.30%) |
Feb 23, 2024 | 9.867 | 9.945 | 9.847 | 9.886 | 223,037 | +0.00(+0.00%) |
Feb 22, 2024 | 9.955 | 9.984 | 9.837 | 9.886 | 308,314 | -0.05(-0.49%) |
Feb 21, 2024 | 9.925 | 9.964 | 9.849 | 9.935 | 207,900 | +0.02(+0.20%) |
Feb 20, 2024 | 9.964 | 9.964 | 9.818 | 9.915 | 439,414 | -0.02(-0.17%) |
Feb 16, 2024 | 9.981 | 10.01 | 9.884 | 9.933 | 284,892 | -0.03(-0.29%) |
Feb 15, 2024 | 9.778 | 9.962 | 9.778 | 9.962 | 255,605 | +0.19(+1.98%) |
Feb 14, 2024 | 9.681 | 9.768 | 9.661 | 9.768 | 230,578 | +0.10(+1.00%) |
Feb 13, 2024 | 9.739 | 9.779 | 9.603 | 9.671 | 402,526 | -0.15(-1.48%) |
Feb 12, 2024 | 9.681 | 9.826 | 9.661 | 9.816 | 253,624 | +0.13(+1.30%) |
Feb 09, 2024 | 9.661 | 9.700 | 9.608 | 9.690 | 269,104 | +0.09(+0.91%) |
Feb 08, 2024 | 9.516 | 9.603 | 9.487 | 9.603 | 345,480 | +0.12(+1.23%) |
Feb 07, 2024 | 9.593 | 9.661 | 9.400 | 9.487 | 474,937 | -0.03(-0.31%) |
Feb 06, 2024 | 9.884 | 9.966 | 9.477 | 9.516 | 902,236 | -0.47(-4.66%) |
Feb 05, 2024 | 10.15 | 10.17 | 9.884 | 9.981 | 340,206 | -0.16(-1.53%) |
Feb 02, 2024 | 10.18 | 10.23 | 10.10 | 10.14 | 306,207 | -0.08(-0.76%) |
Feb 01, 2024 | 10.29 | 10.32 | 10.02 | 10.21 | 452,069 | -0.06(-0.57%) |
Jan 31, 2024 | 10.52 | 10.55 | 10.26 | 10.27 | 296,935 | -0.22(-2.12%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.44 | 10.49 | 146,524 | +0.00(+0.00%) |
Jan 29, 2024 | 10.47 | 10.58 | 10.45 | 10.49 | 250,994 | +0.03(+0.28%) |
Jan 26, 2024 | 10.42 | 10.50 | 10.42 | 10.47 | 162,842 | +0.04(+0.37%) |
Jan 25, 2024 | 10.44 | 10.46 | 10.29 | 10.43 | 331,898 | -0.04(-0.37%) |
Jan 24, 2024 | 10.65 | 10.68 | 10.45 | 10.47 | 310,668 | -0.18(-1.73%) |
Jan 23, 2024 | 10.64 | 10.69 | 10.62 | 10.65 | 209,873 | -0.03(-0.27%) |
Jan 22, 2024 | 10.71 | 10.76 | 10.64 | 10.68 | 320,333 | +0.01(+0.11%) |
Jan 19, 2024 | 10.77 | 10.77 | 10.64 | 10.67 | 315,575 | -0.04(-0.36%) |
Jan 18, 2024 | 10.70 | 10.72 | 10.57 | 10.71 | 221,905 | +0.06(+0.54%) |
Jan 17, 2024 | 10.69 | 10.71 | 10.56 | 10.65 | 252,792 | -0.10(-0.90%) |
Jan 16, 2024 | 10.77 | 10.81 | 10.68 | 10.74 | 213,045 | -0.03(-0.27%) |
Jan 12, 2024 | 10.73 | 10.81 | 10.69 | 10.77 | 239,335 | +0.07(+0.63%) |
Jan 11, 2024 | 10.70 | 10.71 | 10.49 | 10.71 | 259,528 | +0.04(+0.36%) |
Jan 10, 2024 | 10.63 | 10.70 | 10.52 | 10.67 | 248,021 | +0.03(+0.27%) |
Jan 09, 2024 | 10.71 | 10.72 | 10.58 | 10.64 | 314,470 | -0.10(-0.90%) |
Jan 08, 2024 | 10.55 | 10.74 | 10.52 | 10.73 | 287,210 | +0.22(+2.11%) |
Jan 05, 2024 | 10.55 | 10.60 | 10.48 | 10.51 | 224,485 | -0.04(-0.36%) |
Jan 04, 2024 | 10.32 | 10.57 | 10.32 | 10.55 | 283,765 | +0.22(+2.14%) |
Jan 03, 2024 | 10.32 | 10.38 | 10.25 | 10.33 | 201,939 | -0.04(-0.37%) |
Jan 02, 2024 | 10.34 | 10.46 | 10.26 | 10.37 | 381,422 | +0.08(+0.75%) |
Dec 29, 2023 | 10.39 | 10.41 | 10.26 | 10.29 | 282,100 | -0.09(-0.83%) |
Dec 28, 2023 | 10.34 | 10.38 | 10.32 | 10.38 | 282,200 | +0.05(+0.47%) |
Dec 27, 2023 | 10.20 | 10.34 | 10.19 | 10.33 | 259,980 | +0.12(+1.13%) |
Dec 26, 2023 | 10.10 | 10.27 | 10.10 | 10.21 | 194,975 | +0.08(+0.76%) |
Dec 22, 2023 | 10.06 | 10.20 | 10.06 | 10.14 | 233,662 | +0.07(+0.67%) |
Dec 21, 2023 | 10.10 | 10.10 | 10.00 | 10.07 | 318,751 | +0.05(+0.48%) |
Dec 20, 2023 | 10.05 | 10.18 | 10.02 | 10.02 | 230,202 | -0.02(-0.19%) |
Dec 19, 2023 | 10.05 | 10.08 | 10.01 | 10.04 | 179,297 | +0.02(+0.19%) |
Dec 18, 2023 | 10.00 | 10.05 | 9.955 | 10.02 | 253,408 | +0.01(+0.10%) |
Dec 15, 2023 | 10.19 | 10.20 | 9.993 | 10.01 | 506,697 | -0.10(-1.02%) |
Dec 14, 2023 | 10.04 | 10.18 | 10.04 | 10.12 | 449,493 | +0.08(+0.76%) |
Dec 13, 2023 | 9.925 | 10.04 | 9.849 | 10.04 | 228,349 | +0.11(+1.15%) |
Dec 12, 2023 | 9.849 | 9.935 | 9.839 | 9.925 | 194,297 | +0.07(+0.68%) |
Dec 11, 2023 | 9.925 | 9.944 | 9.849 | 9.858 | 294,288 | -0.08(-0.77%) |
Dec 08, 2023 | 9.839 | 9.962 | 9.839 | 9.935 | 240,520 | +0.04(+0.39%) |
Dec 07, 2023 | 9.792 | 9.916 | 9.782 | 9.896 | 307,286 | +0.08(+0.78%) |
Dec 06, 2023 | 9.772 | 9.830 | 9.758 | 9.820 | 237,026 | +0.10(+0.98%) |
Dec 05, 2023 | 9.830 | 9.830 | 9.706 | 9.725 | 199,743 | -0.08(-0.78%) |
Dec 04, 2023 | 9.801 | 9.858 | 9.792 | 9.801 | 249,826 | -0.01(-0.10%) |
Dec 01, 2023 | 9.715 | 9.811 | 9.687 | 9.811 | 250,512 | +0.10(+1.08%) |
Nov 30, 2023 | 9.734 | 9.755 | 9.658 | 9.706 | 168,949 | +0.03(+0.30%) |
Nov 29, 2023 | 9.744 | 9.782 | 9.677 | 9.677 | 192,203 | -0.06(-0.59%) |
Nov 28, 2023 | 9.725 | 9.782 | 9.687 | 9.734 | 172,362 | -0.02(-0.20%) |
Nov 27, 2023 | 9.811 | 9.811 | 9.725 | 9.753 | 156,981 | -0.02(-0.20%) |
Nov 24, 2023 | 9.734 | 9.801 | 9.696 | 9.772 | 168,483 | +0.08(+0.79%) |
Nov 22, 2023 | 9.715 | 9.734 | 9.667 | 9.696 | 204,919 | +0.03(+0.30%) |
Nov 21, 2023 | 9.562 | 9.720 | 9.553 | 9.667 | 334,555 | +0.10(+1.00%) |
Nov 20, 2023 | 9.534 | 9.582 | 9.462 | 9.572 | 260,153 | +0.06(+0.60%) |
Nov 17, 2023 | 9.582 | 9.582 | 9.505 | 9.515 | 225,278 | -0.02(-0.18%) |
Nov 16, 2023 | 9.664 | 9.692 | 9.531 | 9.531 | 332,041 | -0.10(-1.08%) |
Nov 15, 2023 | 9.588 | 9.645 | 9.552 | 9.636 | 247,409 | +0.04(+0.39%) |
Nov 14, 2023 | 9.465 | 9.598 | 9.459 | 9.598 | 269,903 | +0.15(+1.60%) |
Nov 13, 2023 | 9.427 | 9.465 | 9.352 | 9.446 | 234,640 | +0.02(+0.20%) |
Nov 10, 2023 | 9.371 | 9.503 | 9.371 | 9.427 | 278,359 | +0.05(+0.50%) |
Nov 09, 2023 | 9.399 | 9.475 | 9.371 | 9.380 | 132,100 | +0.01(+0.10%) |
Nov 08, 2023 | 9.418 | 9.465 | 9.352 | 9.371 | 214,924 | -0.07(-0.70%) |
Nov 07, 2023 | 9.484 | 9.503 | 9.399 | 9.437 | 167,467 | -0.05(-0.50%) |
Nov 06, 2023 | 9.503 | 9.541 | 9.418 | 9.484 | 209,329 | +0.03(+0.30%) |
Nov 03, 2023 | 9.456 | 9.532 | 9.446 | 9.456 | 237,203 | +0.07(+0.71%) |
Nov 02, 2023 | 9.276 | 9.418 | 9.276 | 9.389 | 284,704 | +0.17(+1.85%) |
Nov 01, 2023 | 9.039 | 9.257 | 9.020 | 9.219 | 252,616 | +0.21(+2.31%) |
Oct 31, 2023 | 8.992 | 9.072 | 8.964 | 9.011 | 304,353 | +0.08(+0.85%) |
Oct 30, 2023 | 8.897 | 8.940 | 8.812 | 8.935 | 226,546 | +0.13(+1.51%) |
Oct 27, 2023 | 8.992 | 9.068 | 8.784 | 8.803 | 228,974 | -0.15(-1.69%) |
Oct 26, 2023 | 8.945 | 9.001 | 8.897 | 8.954 | 168,101 | +0.06(+0.64%) |
Oct 25, 2023 | 8.897 | 8.973 | 8.878 | 8.897 | 210,873 | -0.03(-0.32%) |
Oct 24, 2023 | 8.831 | 8.964 | 8.831 | 8.926 | 148,212 | +0.10(+1.18%) |
Oct 23, 2023 | 8.869 | 8.916 | 8.803 | 8.822 | 289,906 | -0.09(-0.96%) |
Oct 20, 2023 | 8.954 | 8.973 | 8.849 | 8.907 | 213,650 | -0.08(-0.84%) |
Oct 19, 2023 | 9.115 | 9.115 | 8.959 | 8.982 | 216,197 | -0.13(-1.43%) |
Oct 18, 2023 | 9.244 | 9.282 | 9.084 | 9.113 | 318,833 | -0.14(-1.52%) |
Oct 17, 2023 | 9.178 | 9.263 | 9.150 | 9.253 | 341,982 | +0.11(+1.23%) |
Oct 16, 2023 | 9.009 | 9.178 | 9.020 | 9.141 | 311,991 | +0.12(+1.35%) |
Oct 13, 2023 | 8.962 | 9.094 | 8.934 | 9.019 | 289,452 | +0.09(+1.05%) |
Oct 12, 2023 | 8.962 | 9.066 | 8.836 | 8.925 | 215,958 | -0.04(-0.42%) |
Oct 11, 2023 | 8.962 | 9.034 | 8.897 | 8.962 | 186,588 | +0.00(+0.00%) |
Oct 10, 2023 | 8.962 | 9.080 | 8.939 | 8.962 | 218,560 | +0.03(+0.32%) |
Oct 09, 2023 | 8.756 | 8.934 | 8.756 | 8.934 | 200,552 | +0.11(+1.28%) |
Oct 06, 2023 | 8.681 | 8.850 | 8.653 | 8.822 | 227,256 | +0.10(+1.18%) |
Oct 05, 2023 | 8.775 | 8.810 | 8.663 | 8.718 | 268,066 | -0.05(-0.59%) |
Oct 04, 2023 | 8.728 | 8.802 | 8.634 | 8.770 | 466,023 | +0.05(+0.59%) |
Oct 03, 2023 | 8.897 | 8.944 | 8.681 | 8.718 | 562,387 | -0.19(-2.11%) |